Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.0260	0.0274	0.0234	0.0250	155,476	+0.00(+4.17%)
Dec 18, 2025	0.0250	0.0265	0.0240	0.0240	357,900	-0.00(-9.43%)
Dec 17, 2025	0.0250	0.0290	0.0206	0.0265	1,218,707	+0.00(+6.00%)
Dec 16, 2025	0.0250	0.0250	0.0240	0.0250	109,799	+0.00(+4.17%)
Dec 15, 2025	0.0250	0.0250	0.0240	0.0240	638,249	-0.00(-2.04%)
Dec 12, 2025	0.0200	0.0245	0.0200	0.0245	268,828	+0.00(+7.93%)
Dec 11, 2025	0.0227	0.0250	0.0227	0.0227	144,851	+0.00(+13.50%)
Dec 10, 2025	0.0220	0.0227	0.0200	0.0200	70,750	+0.00(+0.00%)
Dec 09, 2025	0.0233	0.0233	0.0200	0.0200	124,016	-0.00(-16.67%)
Dec 08, 2025	0.0260	0.0275	0.0240	0.0240	136,000	-0.00(-12.73%)
Dec 05, 2025	0.0257	0.0290	0.0255	0.0275	216,079	+0.00(+10.00%)
Dec 04, 2025	0.0295	0.0295	0.0230	0.0250	160,700	-0.00(-3.85%)
Dec 03, 2025	0.0233	0.0260	0.0226	0.0260	187,100	+0.00(+8.33%)
Dec 02, 2025	0.0226	0.0250	0.0226	0.0240	30,800	+0.00(+19.40%)
Dec 01, 2025	0.0200	0.0250	0.0200	0.0201	541,615	+0.00(+0.50%)
Nov 26, 2025				0.0200	0	-0.00(-13.04%)
Nov 25, 2025	0.0224	0.0230	0.0224	0.0230	524,991	+0.00(+7.48%)
Nov 24, 2025	0.0214	0.0214	0.0200	0.0214	28,102	-0.00(-4.89%)
Nov 21, 2025	0.0203	0.0225	0.0175	0.0225	714,761	+0.00(+14.21%)
Nov 20, 2025	0.0197	0.0197	0.0197	0.0197	30,000	-0.00(-1.50%)
Nov 19, 2025	0.0192	0.0200	0.0162	0.0200	365,350	-0.00(-6.54%)
Nov 18, 2025	0.0220	0.0220	0.0192	0.0214	596,166	+0.00(+7.00%)
Nov 17, 2025	0.0216	0.0219	0.0200	0.0200	779,652	-0.00(-4.76%)
Nov 14, 2025	0.0230	0.0230	0.0210	0.0210	425,000	-0.00(-8.70%)
Nov 13, 2025	0.0250	0.0258	0.0230	0.0230	80,504	+0.00(+0.00%)
Nov 12, 2025	0.0235	0.0235	0.0230	0.0230	280,320	-0.00(-8.73%)
Nov 11, 2025	0.0269	0.0269	0.0252	0.0252	16,176	+0.00(+5.00%)
Nov 10, 2025	0.0269	0.0269	0.0240	0.0240	1,800	+0.00(+4.35%)
Nov 07, 2025	0.0269	0.0269	0.0230	0.0230	153,897	-0.00(-14.18%)
Nov 06, 2025	0.0268	0.0268	0.0268	0.0268	15,000	+0.00(+3.08%)
Nov 05, 2025	0.0263	0.0286	0.0240	0.0260	459,990	+0.00(+8.33%)
Nov 04, 2025	0.0250	0.0250	0.0240	0.0240	43,515	-0.00(-4.00%)
Nov 03, 2025	0.0270	0.0270	0.0250	0.0250	20,400	+0.00(+0.00%)
Oct 31, 2025	0.0270	0.0270	0.0250	0.0250	75,800	+0.00(+8.70%)
Oct 30, 2025	0.0255	0.0256	0.0230	0.0230	354,500	-0.00(-8.00%)
Oct 29, 2025	0.0294	0.0294	0.0249	0.0250	292,978	-0.00(-5.66%)
Oct 28, 2025	0.0265	0.0270	0.0265	0.0265	104,585	-0.00(-6.03%)
Oct 27, 2025	0.0310	0.0310	0.0282	0.0282	213,000	-0.00(-6.00%)
Oct 24, 2025	0.0292	0.0300	0.0290	0.0300	326,850	+0.00(+5.63%)
Oct 23, 2025	0.0280	0.0299	0.0280	0.0284	121,836	-0.00(-5.33%)
Oct 22, 2025	0.0300	0.0310	0.0271	0.0300	329,675	-0.00(-3.23%)
Oct 21, 2025	0.0399	0.0399	0.0290	0.0310	533,514	-0.00(-11.68%)
Oct 20, 2025	0.0350	0.0400	0.0320	0.0351	539,751	+0.00(+0.29%)
Oct 17, 2025	0.0301	0.0350	0.0301	0.0350	27,800	+0.00(+16.28%)
Oct 16, 2025	0.0400	0.0400	0.0301	0.0301	276,500	-0.00(-14.00%)
Oct 15, 2025	0.0300	0.0350	0.0290	0.0350	473,520	+0.01(+17.06%)
Oct 14, 2025	0.0230	0.0299	0.0217	0.0299	499,175	+0.01(+37.79%)
Oct 13, 2025	0.0217	0.0238	0.0200	0.0217	467,073	+0.00(+0.00%)
Oct 10, 2025	0.0263	0.0263	0.0217	0.0217	94,511	-0.00(-6.06%)
Oct 09, 2025	0.0260	0.0260	0.0230	0.0231	234,363	+0.00(+0.00%)
Oct 08, 2025	0.0276	0.0276	0.0221	0.0231	1,085,403	-0.00(-14.44%)
Oct 07, 2025	0.0251	0.0276	0.0220	0.0270	553,478	+0.01(+23.29%)
Oct 06, 2025	0.0270	0.0270	0.0204	0.0219	1,033,012	-0.00(-12.40%)
Oct 03, 2025	0.0278	0.0278	0.0240	0.0250	399,197	-0.00(-7.75%)
Oct 02, 2025	0.0283	0.0283	0.0251	0.0271	476,759	-0.00(-9.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

United Energy Corp (OP:UNRG)

Historical Prices

Starting at $3.75/week.

Subscribe Today